Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
SOLAS Update; OCEMA Members to Accept Marine Terminal Weights
DTN Early Word Grains 06/30 05:58
DTN Midday Grain Comments 06/30 11:16
DTN Closing Grain Comments 06/29 13:49
DTN Cattle Prices/Trends 06/30 11:50
DTN Early Word Opening Livestock 06/30 06:00
DTN Midday Livestock Comments 06/30 12:00
DTN Closing Livestock Comment 06/29 15:17
DTN Chart Technical Points 06/29 16:30
DTN Feeder Pig Index

DTN Ag Headline News
USDA Reports Flash
Kansas Wheat Harvest Update
Inhofe Makes WRDA Push
DTN Retail Fertilizer Trends
View From the Cab
Senior Partners - 2
Todd's Take
Cash Market Moves
Heat Stressing Some Alfalfa

Quotes
 
@C - CORN - CBOT Last Chg
Jul 16 359'6 -13'0
Sep 16 364'4 -13'2
Dec 16 369'4 -13'4
Mar 17 377'4 -12'6
May 17 382'4 -11'6
Jul 17 387'0 -10'4
Sep 17 379'6 -2'4
Dec 17 384'0 -2'4
Mar 18 398'0 4'0
May 18 395'0 -3'6
Jul 18 401'0 -2'0
Sep 18 401'0 3'0
Dec 18 402'0 3'4
Jul 19 414'0 -5'4
Dec 19 410'0 -6'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 16 1178'2 33'6
Aug 16 1176'6 36'2
Sep 16 1165'2 42'2
Nov 16 1156'4 44'0
Jan 17 1151'6 43'2
Mar 17 1109'6 36'2
May 17 1094'4 35'0
Jul 17 1092'0 33'6
Aug 17 1034'4 -7'4
Sep 17 1000'0 -9'0
Nov 17 998'2 16'4
Jan 18 999'0 17'6
Mar 18 982'0 -6'0
May 18 977'0 -5'4
Jul 18 1014'0 -4'6
Aug 18 890'0 -4'6
Sep 18 890'0 -4'6
Nov 18 965'2 14'6
Jul 19 960'0 -3'4
Nov 19 945'0 -3'4
 
@LE - LIVE CATTLE - CME Last Chg
Jun 16 120.000 1.100
Aug 16 115.550 1.425
Oct 16 115.225 1.275
Dec 16 115.275 0.900
Feb 17 114.500 0.700
Apr 17 113.625 0.625
Jun 17 107.600 0.575
Aug 17 106.600 0.825
 
@HE - LEAN HOGS - CME Last Chg
Jul 16 82.775 -0.325
Aug 16 83.225 -0.100
Oct 16 71.575 -0.075
Dec 16 63.875 -0.150
Feb 17 67.100 -0.025
Apr 17 70.800
May 17 75.200 -0.200
Jun 17 78.750 -0.100
Jul 17 78.725 -0.075
Aug 17 75.900 0.450
Oct 17 66.450 0.500
Dec 17 56.775 0.500
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 16 144.850 1.800
Sep 16 143.825 1.775
Oct 16 142.125 1.675
Nov 16 139.500 1.700
Jan 17 135.000 1.525
Mar 17 131.600 1.350
Apr 17 130.100 0.300
May 17 129.175 0.675

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 375'0 377'4 355'6 359'6 -13'0 372'6 12:19P Chart for @C6N Options for @C6N
Sep 16 379'6 382'2 360'2 364'4 -13'2 377'6 12:19P Chart for @C6U Options for @C6U
Dec 16 385'4 387'6 365'2 369'4 -13'4 383'0 12:19P Chart for @C6Z Options for @C6Z
Mar 17 393'0 395'2 373'2 377'4 -12'6 390'2 12:19P Chart for @C7H Options for @C7H
May 17 397'6 398'2 378'6 382'4 -11'6 394'2 12:19P Chart for @C7K Options for @C7K
Jul 17 400'4 401'2 382'4 387'0 -10'4 397'4 12:19P Chart for @C7N Options for @C7N
Sep 17 384'2 385'4 376'4 379'6 -2'4 382'2 12:19P Chart for @C7U Options for @C7U
Dec 17 388'2 391'0 380'0 384'0 -2'4 386'4 12:19P Chart for @C7Z Options for @C7Z
Mar 18 397'0 398'0 390'0 398'0 4'0 394'0 12:19P Chart for @C8H Options for @C8H
May 18 399'0 399'0 395'0 395'0 -3'6 398'6 12:19P Chart for @C8K Options for @C8K
Jul 18 402'0 402'2 401'0 401'0 -2'0 403'0 12:19P Chart for @C8N Options for @C8N
Sep 18 401'0 401'0 401'0 401'0 3'0 398'0 12:19P Chart for @C8U Options for @C8U
Dec 18 398'0 402'0 397'0 402'0 3'4 398'4 12:19P Chart for @C8Z Options for @C8Z
Jul 19 414'0 -5'4 412'4s 11:25A Chart for @C9N Options for @C9N
Dec 19 410'0 410'0 410'0 410'0 -6'2 404'0s 12:01P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1145'0 1182'0 1122'0 1178'2 33'6 1144'4 12:19P Chart for @S6N Options for @S6N
Aug 16 1140'0 1181'4 1120'4 1176'6 36'2 1140'4 12:19P Chart for @S6Q Options for @S6Q
Sep 16 1123'0 1169'0 1104'6 1165'2 42'2 1123'0 12:19P Chart for @S6U Options for @S6U
Nov 16 1112'4 1160'6 1092'0 1156'4 44'0 1112'4 12:19P Chart for @S6X Options for @S6X
Jan 17 1108'0 1155'4 1088'0 1151'6 43'2 1108'4 12:19P Chart for @S7F Options for @S7F
Mar 17 1074'0 1115'0 1056'6 1109'6 36'2 1073'4 12:19P Chart for @S7H Options for @S7H
May 17 1057'6 1098'4 1046'4 1094'4 35'0 1059'4 12:19P Chart for @S7K Options for @S7K
Jul 17 1054'0 1096'4 1048'4 1092'0 33'6 1058'2 12:19P Chart for @S7N Options for @S7N
Aug 17 1034'4 1034'4 1034'4 1034'4 -7'4 1042'0 12:19P Chart for @S7Q Options for @S7Q
Sep 17 1000'0 1000'0 1000'0 1000'0 -9'0 1009'0 12:14P Chart for @S7U Options for @S7U
Nov 17 980'0 1007'6 970'0 998'2 16'4 981'6 12:19P Chart for @S7X Options for @S7X
Jan 18 978'4 999'0 978'2 999'0 17'6 981'2 12:14P Chart for @S8F Options for @S8F
Mar 18 982'0 -6'0 978'4s 12:14P Chart for @S8H Options for @S8H
May 18 977'0 -5'4 979'6s 12:14P Chart for @S8K Options for @S8K
Jul 18 1014'0 -4'6 983'4s 12:14P Chart for @S8N Options for @S8N
Aug 18 890'0 -4'6 975'4s 06/29 Chart for @S8Q Options for @S8Q
Sep 18 890'0 -4'6 959'4s 11:31A Chart for @S8U Options for @S8U
Nov 18 970'0 970'0 965'2 965'2 14'6 950'4 12:14P Chart for @S8X Options for @S8X
Jul 19 960'0 -3'4 968'6s 11:31A Chart for @S9N Options for @S9N
Nov 19 945'0 -3'4 951'4s 11:31A Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 119.250 120.000 118.675 120.000 1.100 120.000 12:00P Chart for @LE6M Options for @LE6M
Aug 16 114.300 115.700 114.275 115.550 1.425 114.125 12:19P Chart for @LE6Q Options for @LE6Q
Oct 16 113.950 115.325 113.950 115.225 1.275 113.950 12:19P Chart for @LE6V Options for @LE6V
Dec 16 114.500 115.400 114.375 115.275 0.900 114.375 12:19P Chart for @LE6Z Options for @LE6Z
Feb 17 113.975 114.575 113.625 114.500 0.700 113.800 12:19P Chart for @LE7G Options for @LE7G
Apr 17 113.250 113.625 112.800 113.625 0.625 113.000 12:20P Chart for @LE7J Options for @LE7J
Jun 17 107.000 107.725 106.925 107.600 0.575 107.025 12:20P Chart for @LE7M Options for @LE7M
Aug 17 106.000 106.600 105.700 106.600 0.825 105.775 12:20P Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 16 83.225 83.300 82.625 82.775 -0.325 83.100 12:19P Chart for @HE6N Options for @HE6N
Aug 16 83.375 83.625 82.650 83.225 -0.100 83.325 12:19P Chart for @HE6Q Options for @HE6Q
Oct 16 71.475 71.725 70.900 71.575 -0.075 71.650 12:19P Chart for @HE6V Options for @HE6V
Dec 16 63.800 63.950 63.450 63.875 -0.150 64.025 12:20P Chart for @HE6Z Options for @HE6Z
Feb 17 66.800 67.100 66.625 67.100 -0.025 67.125 12:20P Chart for @HE7G Options for @HE7G
Apr 17 70.500 70.800 70.325 70.800 70.800 12:20P Chart for @HE7J Options for @HE7J
May 17 75.200 -0.200 75.375s 12:13P Chart for @HE7K Options for @HE7K
Jun 17 78.700 78.775 78.550 78.750 -0.100 78.850 12:18P Chart for @HE7M Options for @HE7M
Jul 17 78.600 78.725 78.575 78.725 -0.075 78.800 12:19P Chart for @HE7N Options for @HE7N
Aug 17 75.900 0.450 77.850s 12:17P Chart for @HE7Q Options for @HE7Q
Oct 17 66.450 0.500 66.125s 12:17P Chart for @HE7V Options for @HE7V
Dec 17 56.775 0.500 56.775s 08:58A Chart for @HE7Z Options for @HE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 143.300 145.100 143.300 144.850 1.800 143.050 12:19P Chart for @GF6Q Options for @GF6Q
Sep 16 142.325 144.000 142.125 143.825 1.775 142.050 12:19P Chart for @GF6U Options for @GF6U
Oct 16 140.600 142.300 140.425 142.125 1.675 140.450 12:19P Chart for @GF6V Options for @GF6V
Nov 16 138.000 139.500 137.775 139.500 1.700 137.800 12:20P Chart for @GF6X Options for @GF6X
Jan 17 133.500 135.000 133.500 135.000 1.525 133.475 12:20P Chart for @GF7F Options for @GF7F
Mar 17 130.225 131.600 130.225 131.600 1.350 130.250 12:20P Chart for @GF7H Options for @GF7H
Apr 17 130.100 130.100 130.100 130.100 0.300 129.800 12:20P Chart for @GF7J Options for @GF7J
May 17 129.175 129.175 129.175 129.175 0.675 128.500 12:20P Chart for @GF7K Options for @GF7K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
6/30
Fri
7/1
Sat
7/2
Sun
7/3
Mon
7/4
Weather
Condition
Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy Clear
Weather Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy Clear
Temp
L/H (°F)
65/82 54/77 57/77 56/77 60/83
Feels
Like

L/H (°F)
65/84 54/77 57/77 56/77 60/85
Dew Point
(°F)
60 51 55 58 62
Humidity
(%)
49 54 59 68 67
Wind
Speed

(mph)
10 5 8 8 6
Precip
(%)
32 - - - -
Precip
Amt
(in.)
Rain
0.01
None None None None
Evap
(in./day)
0.23 0.15 0.17 0.15 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6N 359'6 -13'0
@S6N 1178'2 33'6
@W6N 434'2 4'6
@O6N 210'0 6'2
Stocks
MSFT 51.0350 0.4950
WMT 73.070000 0.610000
XOM 93.360000 0.900000
TWX 73.030000 1.340000



Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  359'6
Change:  -13'0
Bid:  359'4
Ask:  360'0
Today's High:  377'4
Today's Low:  355'6
Volume:  99,434
Open:  375'0
Settle:  372'6
Prev:  372'6
Contract High: 
Contract Low: 
Updated:  Jun-30-2016
12:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Thursday, May 5, 2016 4:39PM CDT

Wednesday, April 27, 2016 10:51AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN